Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.25 | 15.26 | 15.17 | 15.19 | 726,613 | -0.04(-0.28%) |
Oct 30, 2017 | 15.24 | 15.30 | 15.19 | 15.23 | 1,136,943 | +0.05(+0.34%) |
Oct 27, 2017 | 15.20 | 15.23 | 15.14 | 15.18 | 1,099,973 | -0.19(-1.24%) |
Oct 26, 2017 | 15.46 | 15.49 | 15.31 | 15.37 | 746,594 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 15.56 | 15.41 | 15.46 | 1,313,158 | -0.28(-1.76%) |
Oct 24, 2017 | 15.85 | 15.86 | 15.72 | 15.74 | 401,440 | -0.10(-0.66%) |
Oct 23, 2017 | 15.91 | 15.97 | 15.84 | 15.85 | 689,981 | +0.13(+0.83%) |
Oct 20, 2017 | 15.78 | 15.78 | 15.68 | 15.72 | 457,276 | -0.09(-0.55%) |
Oct 19, 2017 | 15.88 | 15.91 | 15.77 | 15.80 | 502,074 | +0.03(+0.16%) |
Oct 18, 2017 | 15.72 | 15.79 | 15.66 | 15.78 | 746,751 | +0.07(+0.44%) |
Oct 17, 2017 | 15.70 | 15.72 | 15.66 | 15.71 | 709,555 | -0.25(-1.58%) |
Oct 16, 2017 | 15.98 | 16.03 | 15.92 | 15.96 | 569,599 | -0.16(-1.02%) |
Oct 13, 2017 | 16.25 | 16.25 | 16.10 | 16.12 | 457,441 | -0.13(-0.80%) |
Oct 12, 2017 | 16.07 | 16.27 | 16.05 | 16.25 | 565,098 | +0.16(+0.97%) |
Oct 11, 2017 | 16.01 | 16.11 | 15.99 | 16.10 | 515,302 | -0.08(-0.48%) |
Oct 10, 2017 | 16.18 | 16.20 | 16.07 | 16.18 | 955,028 | +0.03(+0.16%) |
Oct 09, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 408,465 | -0.14(-0.85%) |
Oct 06, 2017 | 16.29 | 16.31 | 16.24 | 16.29 | 536,836 | +0.12(+0.75%) |
Oct 05, 2017 | 16.16 | 16.22 | 16.14 | 16.17 | 597,888 | -0.15(-0.90%) |
Oct 04, 2017 | 16.34 | 16.39 | 16.30 | 16.31 | 650,608 | -0.04(-0.26%) |
Oct 03, 2017 | 16.31 | 16.37 | 16.23 | 16.36 | 1,029,191 | -0.13(-0.79%) |
Oct 02, 2017 | 16.54 | 16.57 | 16.48 | 16.49 | 494,291 | -0.20(-1.20%) |
Sep 29, 2017 | 16.70 | 16.77 | 16.67 | 16.69 | 346,432 | +0.01(+0.05%) |
Sep 28, 2017 | 16.58 | 16.71 | 16.58 | 16.68 | 491,999 | -0.04(-0.26%) |
Sep 27, 2017 | 16.74 | 16.82 | 16.71 | 16.72 | 518,960 | -0.09(-0.52%) |
Sep 26, 2017 | 16.81 | 16.86 | 16.76 | 16.81 | 576,610 | -0.11(-0.67%) |
Sep 25, 2017 | 16.91 | 17.00 | 16.87 | 16.92 | 435,657 | +0.15(+0.88%) |
Sep 22, 2017 | 16.77 | 16.82 | 16.73 | 16.77 | 479,813 | -0.02(-0.10%) |
Sep 21, 2017 | 16.70 | 16.83 | 16.68 | 16.79 | 427,334 | -0.17(-1.02%) |
Sep 20, 2017 | 17.05 | 17.16 | 16.91 | 16.96 | 666,529 | +0.02(+0.10%) |
Sep 19, 2017 | 16.80 | 16.96 | 16.78 | 16.95 | 739,950 | +0.00(+0.00%) |
Sep 18, 2017 | 17.06 | 17.11 | 16.91 | 16.95 | 742,029 | +0.05(+0.31%) |
Sep 15, 2017 | 16.74 | 16.92 | 16.66 | 16.90 | 1,162,722 | +0.29(+1.78%) |
Sep 14, 2017 | 16.56 | 16.64 | 16.51 | 16.60 | 677,667 | +0.06(+0.37%) |
Sep 13, 2017 | 16.52 | 16.59 | 16.51 | 16.54 | 585,601 | +0.04(+0.26%) |
Sep 12, 2017 | 16.44 | 16.52 | 16.43 | 16.50 | 486,202 | +0.10(+0.58%) |
Sep 11, 2017 | 16.30 | 16.46 | 16.30 | 16.40 | 751,793 | +0.03(+0.21%) |
Sep 08, 2017 | 16.38 | 16.44 | 16.33 | 16.37 | 544,816 | -0.03(-0.21%) |
Sep 07, 2017 | 16.44 | 16.55 | 16.38 | 16.40 | 670,590 | +0.07(+0.42%) |
Sep 06, 2017 | 16.44 | 16.45 | 16.33 | 16.33 | 480,916 | -0.05(-0.32%) |
Sep 05, 2017 | 16.53 | 16.55 | 16.34 | 16.38 | 594,381 | -0.04(-0.26%) |
Sep 01, 2017 | 16.59 | 16.60 | 16.45 | 16.43 | 549,388 | -0.14(-0.84%) |
Aug 31, 2017 | 16.53 | 16.59 | 16.51 | 16.57 | 705,050 | +0.07(+0.42%) |
Aug 30, 2017 | 16.51 | 16.55 | 16.46 | 16.50 | 504,063 | +0.11(+0.69%) |
Aug 29, 2017 | 16.37 | 16.44 | 16.36 | 16.38 | 474,191 | -0.12(-0.74%) |
Aug 28, 2017 | 16.49 | 16.56 | 16.47 | 16.51 | 417,265 | +0.06(+0.37%) |
Aug 25, 2017 | 16.37 | 16.49 | 16.37 | 16.44 | 621,676 | +0.06(+0.37%) |
Aug 24, 2017 | 16.49 | 16.49 | 16.38 | 16.38 | 669,242 | -0.10(-0.63%) |
Aug 23, 2017 | 16.48 | 16.52 | 16.45 | 16.49 | 545,919 | -0.03(-0.21%) |
Aug 22, 2017 | 16.48 | 16.55 | 16.44 | 16.52 | 555,415 | -0.03(-0.16%) |
Aug 21, 2017 | 16.57 | 16.58 | 16.53 | 16.55 | 485,849 | +0.01(+0.05%) |
Aug 18, 2017 | 16.57 | 16.59 | 16.49 | 16.54 | 688,930 | +0.03(+0.16%) |
Aug 17, 2017 | 16.64 | 16.69 | 16.51 | 16.51 | 749,722 | -0.17(-1.04%) |
Aug 16, 2017 | 16.63 | 16.71 | 16.60 | 16.69 | 627,088 | -0.07(-0.41%) |
Aug 15, 2017 | 16.79 | 16.81 | 16.75 | 16.76 | 463,397 | -0.16(-0.97%) |
Aug 14, 2017 | 16.80 | 16.99 | 16.79 | 16.92 | 538,901 | +0.09(+0.52%) |
Aug 11, 2017 | 16.75 | 16.87 | 16.75 | 16.83 | 804,466 | -0.10(-0.61%) |
Aug 10, 2017 | 17.03 | 17.05 | 16.92 | 16.94 | 913,122 | -0.27(-1.56%) |
Aug 09, 2017 | 17.39 | 17.39 | 17.17 | 17.21 | 1,254,713 | -0.23(-1.31%) |
Aug 08, 2017 | 17.38 | 17.48 | 17.36 | 17.44 | 803,019 | -0.04(-0.24%) |
Aug 07, 2017 | 17.47 | 17.52 | 17.42 | 17.48 | 792,389 | -0.06(-0.33%) |
Aug 04, 2017 | 17.48 | 17.54 | 17.45 | 17.54 | 480,071 | +0.12(+0.67%) |
Aug 03, 2017 | 17.44 | 17.49 | 17.36 | 17.42 | 480,484 | -0.12(-0.67%) |
Aug 02, 2017 | 17.46 | 17.55 | 17.43 | 17.54 | 637,193 | -0.13(-0.76%) |